Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage-Crystal (NQ: HCCI )

45.51 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.150 8.250 8.050 8.050 3,803 -0.01(-0.12%)
Jun 29, 2010 8.040 8.100 8.040 8.060 15,329 -0.01(-0.12%)
Jun 25, 2010 8.090 8.250 8.050 8.070 275,798 +0.03(+0.37%)
Jun 24, 2010 8.060 8.250 7.910 8.040 65,194 -0.06(-0.74%)
Jun 23, 2010 8.190 8.190 8.030 8.100 15,197 -0.05(-0.61%)
Jun 22, 2010 8.070 8.170 8.040 8.150 16,903 +0.00(+0.00%)
Jun 21, 2010 8.200 8.250 7.920 8.150 19,928 +0.05(+0.62%)
Jun 18, 2010 8.220 8.220 8.060 8.100 16,447 -0.06(-0.74%)
Jun 17, 2010 8.100 8.250 8.070 8.160 21,224 +0.06(+0.74%)
Jun 16, 2010 8.070 8.140 8.060 8.100 17,881 -0.04(-0.43%)
Jun 15, 2010 7.900 8.170 7.900 8.135 22,154 +0.10(+1.18%)
Jun 14, 2010 8.000 8.100 7.920 8.040 19,955 -0.07(-0.86%)
Jun 11, 2010 8.070 8.170 7.950 8.110 17,250 -0.11(-1.34%)
Jun 10, 2010 8.000 8.230 7.890 8.220 40,603 +0.33(+4.18%)
Jun 09, 2010 8.400 8.650 7.600 7.890 545,896 +0.13(+1.68%)
Jun 08, 2010 7.750 8.210 7.510 7.760 52,776 -0.03(-0.39%)
Jun 07, 2010 8.500 8.500 7.550 7.790 44,467 -0.33(-4.06%)
Jun 04, 2010 8.580 8.610 8.120 8.120 26,550 -0.50(-5.80%)
Jun 03, 2010 8.590 8.870 8.410 8.620 6,074 +0.12(+1.41%)
Jun 02, 2010 8.350 8.580 8.250 8.500 5,809 +0.17(+2.04%)
Jun 01, 2010 8.410 8.500 8.160 8.330 5,914 -0.13(-1.54%)
May 28, 2010 8.350 8.870 8.160 8.460 9,994 +0.11(+1.32%)
May 27, 2010 8.500 8.580 8.130 8.350 9,397 +0.05(+0.60%)
May 26, 2010 8.250 8.400 8.100 8.300 7,491 +0.05(+0.61%)
May 25, 2010 8.050 8.400 8.050 8.250 8,496 +0.14(+1.73%)
May 24, 2010 8.410 8.530 8.100 8.110 7,661 -0.31(-3.68%)
May 21, 2010 8.050 8.430 8.050 8.420 14,659 +0.35(+4.34%)
May 20, 2010 8.240 8.920 8.010 8.070 9,387 -0.65(-7.45%)
May 19, 2010 9.050 9.120 8.690 8.720 16,578 -0.40(-4.39%)
May 18, 2010 9.740 9.760 9.120 9.120 6,533 -0.60(-6.17%)
May 17, 2010 9.710 9.950 9.370 9.720 7,479 +0.06(+0.62%)
May 14, 2010 9.990 9.990 9.650 9.660 2,157 -0.17(-1.73%)
May 13, 2010 9.500 10.02 9.500 9.830 10,873 -0.26(-2.58%)
May 12, 2010 9.600 10.13 9.600 10.09 6,515 +0.08(+0.80%)
May 11, 2010 9.800 10.06 9.600 10.01 10,635 +0.02(+0.20%)
May 10, 2010 9.600 10.05 9.540 9.990 8,254 +0.31(+3.20%)
May 07, 2010 9.710 10.15 9.680 9.680 4,063 +0.16(+1.68%)
May 06, 2010 9.130 10.21 9.130 9.520 12,375 +0.41(+4.50%)
May 05, 2010 9.290 9.470 9.090 9.110 7,876 -0.50(-5.20%)
May 04, 2010 10.10 10.12 9.411 9.610 8,228 -0.56(-5.51%)
May 03, 2010 10.40 10.40 10.01 10.17 4,463 -0.10(-0.97%)
Apr 30, 2010 10.62 10.62 10.27 10.27 5,603 -0.19(-1.82%)
Apr 29, 2010 10.50 10.77 10.32 10.46 7,390 +0.15(+1.45%)
Apr 28, 2010 10.45 10.65 10.31 10.31 1,750 -0.06(-0.58%)
Apr 27, 2010 10.90 11.15 10.29 10.37 4,610 -0.61(-5.56%)
Apr 26, 2010 10.45 11.21 10.45 10.98 6,425 +0.73(+7.12%)
Apr 23, 2010 9.980 10.30 9.980 10.25 5,265 -0.05(-0.49%)
Apr 22, 2010 10.34 10.36 10.27 10.30 3,186 -0.22(-2.09%)
Apr 21, 2010 10.50 10.52 10.37 10.52 1,956 -0.03(-0.28%)
Apr 20, 2010 10.55 10.55 10.55 10.55 430 -0.04(-0.38%)
Apr 19, 2010 10.30 10.91 10.10 10.59 13,536 +0.31(+3.02%)
Apr 16, 2010 10.75 10.75 10.27 10.28 7,147 -0.51(-4.73%)
Apr 15, 2010 10.88 10.91 10.79 10.79 1,141 -0.23(-2.09%)
Apr 14, 2010 11.02 11.36 10.85 11.02 9,007 -0.08(-0.72%)
Apr 13, 2010 10.14 11.10 10.07 11.10 13,094 +0.89(+8.72%)
Apr 12, 2010 10.16 10.28 10.04 10.21 11,088 +0.07(+0.69%)
Apr 09, 2010 10.44 10.44 10.00 10.14 4,263 -0.30(-2.87%)
Apr 08, 2010 10.50 10.74 10.41 10.44 7,859 -0.09(-0.85%)
Apr 07, 2010 10.94 10.94 10.47 10.53 15,970 -0.21(-1.96%)
Apr 06, 2010 10.89 10.95 10.72 10.74 14,600 -0.25(-2.27%)
Apr 05, 2010 11.50 11.50 10.74 10.99 16,582 -0.46(-4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.